U.S. markets close in 1 hour 4 minutes

Cogent Communications Holdings, Inc. (CCOI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
57.16-0.51 (-0.88%)
As of 2:56PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 26, 202057.1757.6656.7157.1657.16124,495
Oct 23, 202057.8058.6557.1657.6757.67202,000
Oct 22, 202058.0259.2757.3257.4557.45242,000
Oct 21, 202058.5059.1758.0558.2258.22819,600
Oct 20, 202059.8160.0958.2158.7058.70365,800
Oct 19, 202061.5263.3658.8659.4559.45468,500
Oct 16, 202060.1462.2260.1461.0761.07319,800
Oct 15, 202061.6062.3660.8462.3262.32259,600
Oct 14, 202063.5863.6462.0562.0862.08297,800
Oct 13, 202064.6765.0563.1063.5763.57333,100
Oct 12, 202063.0065.0962.7465.0565.05503,600
Oct 09, 202061.7362.9561.7362.7362.73354,600
Oct 08, 202062.9463.4761.9562.2362.23348,500
Oct 07, 202061.7562.6661.0462.2962.29366,200
Oct 06, 202063.1363.7061.2561.6561.65343,600
Oct 05, 202062.1163.1961.0563.1363.13380,200
Oct 02, 202059.8360.7559.0060.4060.40286,500
Oct 01, 202060.2160.5759.9260.4860.48303,600
Sep 30, 202061.0861.0859.8260.0560.05425,200
Sep 29, 202060.6861.0460.4460.9160.91294,200
Sep 28, 202059.7461.1559.6560.9160.91578,600
Sep 25, 202059.4859.9658.7259.0759.07440,000
Sep 24, 202060.1060.8759.4659.7159.71293,000
Sep 23, 202061.6961.8860.1660.2360.23416,900
Sep 22, 202062.8262.8761.7261.8461.84464,200
Sep 21, 202061.6162.6660.4462.5562.55465,400
Sep 18, 202064.6564.6561.8461.9361.931,121,800
Sep 17, 202066.1066.3163.3663.8263.82601,300
Sep 16, 202066.3067.3566.2366.8666.86533,800
Sep 15, 202066.3566.8565.8766.5666.56398,500
Sep 14, 202065.6867.3165.6866.4866.48367,600
Sep 11, 202065.4466.2264.7365.5965.59299,600
Sep 10, 202065.5066.9965.0965.4365.43335,700
Sep 09, 202065.9067.1565.7165.7965.79350,900
Sep 08, 202065.5766.3764.9165.1865.18504,900
Sep 04, 202067.9368.4465.8666.7266.72469,500
Sep 03, 202068.6068.9267.1768.1068.10524,800
Sep 02, 202068.2669.0267.7968.8268.82408,300
Sep 01, 202067.3168.5766.3368.5168.51488,400
Aug 31, 202065.9067.5565.8867.2667.26411,600
Aug 28, 202066.3766.4065.0365.9165.91306,100
Aug 27, 202066.3066.9265.4666.3466.34298,200
Aug 26, 202065.7766.7565.5566.0066.00279,200
Aug 25, 202064.4066.5364.2166.2766.27522,500
Aug 24, 202066.0066.1564.3264.5964.59292,400
Aug 21, 202067.1867.1865.2965.6965.69411,600
Aug 20, 202067.0867.6065.9167.0167.01421,300
Aug 20, 20200.705 Dividend
Aug 19, 202067.3067.8066.0267.0166.311,036,100
Aug 18, 202067.2968.1166.0666.6665.96404,700
Aug 17, 202068.6869.0766.8667.0566.34444,400
Aug 14, 202068.9068.9367.4267.9067.19300,000
Aug 13, 202070.0670.6268.2268.9168.19420,200
Aug 12, 202068.0370.4368.0069.8969.15429,800
Aug 11, 202070.8170.8167.5667.7467.03705,900
Aug 10, 202075.1875.5369.7169.8369.10920,300
Aug 07, 202079.0279.1173.8674.6173.83581,500
Aug 06, 202081.0081.8676.6679.0578.221,151,100
Aug 05, 202088.0189.0184.3785.8984.99530,300
Aug 04, 202089.0589.2186.5288.0287.09604,700
Aug 03, 202090.8190.9689.0289.0388.09330,500
Jul 31, 202088.9790.2288.6790.1189.16482,200
Jul 30, 202088.3089.5188.0188.7487.81272,400
Jul 29, 202086.6489.1286.5388.7487.81269,800
Jul 28, 202085.8087.2685.3686.3285.41351,500
Jul 27, 202083.3086.1283.0685.8384.93265,100
Jul 24, 202083.9584.1882.3283.4382.55158,300
Jul 23, 202083.4984.7583.4984.3983.50169,800
Jul 22, 202083.9984.4183.5083.7482.86171,600
Jul 21, 202084.0685.0683.6784.0983.21327,700
Jul 20, 202082.0983.5581.7183.4482.56164,000
Jul 17, 202081.1482.4480.8282.2181.35127,700
Jul 16, 202081.1981.9880.0581.2880.42178,200
Jul 15, 202082.3182.7181.1581.5880.72278,500
Jul 14, 202079.0882.3078.8182.1681.30232,500
Jul 13, 202080.6881.5379.0379.0778.24257,900
Jul 10, 202081.5782.4579.9780.4579.60205,500
Jul 09, 202081.3082.4081.1381.8681.00240,800
Jul 08, 202080.6881.2379.9681.1980.34179,700
Jul 07, 202080.7781.0279.8480.3479.49222,200
Jul 06, 202082.3582.8180.9081.4180.55188,300
Jul 02, 202082.8182.9680.5681.3080.44236,200
Jul 01, 202078.7683.1278.2882.2681.39492,100
Jun 30, 202078.1178.1476.2177.3676.55416,800
Jun 29, 202076.3778.4176.3778.3277.50306,300
Jun 26, 202079.0779.0776.1576.2975.49503,700
Jun 25, 202078.2979.1177.0179.0478.21214,600
Jun 24, 202078.6079.0977.4178.3477.52223,700
Jun 23, 202080.5281.0078.7978.8177.98274,000
Jun 22, 202079.3681.0078.9080.1779.33303,500
Jun 19, 202079.1279.4777.5878.9178.08440,300
Jun 18, 202078.4679.7477.8578.6177.78221,300
Jun 17, 202080.9181.9078.1578.6977.86257,800
Jun 16, 202080.2881.7078.2680.5079.65447,800
Jun 15, 202073.8776.3973.3075.9275.12281,000
Jun 12, 202076.2576.7972.9074.5773.79364,400
Jun 11, 202077.6277.8873.3974.7873.99543,400
Jun 10, 202077.6279.3875.8979.0378.20349,800
Jun 09, 202076.6278.0076.0877.2076.39275,000
Jun 08, 202078.1378.6076.4576.9876.17239,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...